Skip to main content
logo
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
439.15
-0.35 (-0.08%)
At close: Apr 23, 2026, 4:00 PM EDT
443.00
+3.85 (0.88%)
After-hours: Apr 23, 2026, 7:30 PM EDT

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026440.82445.45432.36439.15439.15-0.08%287,810
Apr 22, 2026446.01449.00432.74439.50439.500.41%302,253
Apr 21, 2026437.78444.75436.50437.72437.720.67%300,300
Apr 20, 2026425.00436.01420.79434.82434.822.90%316,832
Apr 17, 2026419.61427.26404.72422.58422.58-0.87%466,512
Apr 16, 2026418.47430.00417.65426.27426.272.15%310,414
Apr 15, 2026413.63423.98406.19417.30417.301.24%351,194
Apr 14, 2026412.79420.80408.52412.20412.20-1.10%499,088
Apr 13, 2026410.00422.19405.61416.77416.771.66%522,579
Apr 10, 2026387.26417.95386.89409.97409.978.47%1,260,798
Apr 9, 2026446.99446.99370.41377.97377.97-15.68%1,606,220
Apr 8, 2026436.35458.37432.07448.28448.28-0.34%504,373
Apr 7, 2026445.88454.36442.30449.79449.790.21%323,344
Apr 6, 2026442.02449.00436.58448.86448.861.04%278,504
Apr 2, 2026449.12456.49433.94444.24444.241.15%389,683
Apr 1, 2026465.00474.84438.78439.20439.20-7.45%605,394
Mar 31, 2026468.77480.00465.81474.56474.561.54%494,728
Mar 30, 2026519.07520.00465.59467.37467.37-8.67%607,666
Mar 27, 2026523.06526.43509.33511.75511.75-2.02%410,634
Mar 26, 2026531.37538.30521.06522.28522.28-1.52%335,729
Mar 25, 2026535.26541.88530.00530.36530.36-0.92%335,110
Mar 24, 2026529.06545.00527.05535.26535.261.40%392,869
Mar 23, 2026514.28533.84508.40527.87527.871.63%415,156
Mar 20, 2026533.46543.03519.20519.41519.41-2.46%1,455,005
Mar 19, 2026528.84539.69520.41532.52532.520.46%424,078
Mar 18, 2026531.08539.10526.59530.08530.080.17%396,847
Mar 17, 2026532.38534.00518.11529.18529.180.43%427,900
Mar 16, 2026531.00531.88517.20526.89526.89-0.80%398,154
Mar 13, 2026525.00542.62521.21531.13531.130.41%390,696
Mar 12, 2026524.37540.04522.67528.97528.970.79%452,435
Mar 11, 2026518.00526.99510.00524.83524.830.78%430,958
Mar 10, 2026532.30537.00508.40520.76520.76-3.53%529,708
Mar 9, 2026528.06545.00520.00539.79539.792.81%559,059
Mar 6, 2026524.58535.10517.18525.03525.030.33%377,508
Mar 5, 2026532.75543.99511.77523.31523.31-2.39%445,620
Mar 4, 2026520.20541.01515.37536.11536.112.38%491,351
Mar 3, 2026530.40530.40511.16523.64523.64-1.40%568,226
Mar 2, 2026538.00540.00513.19531.09531.091.30%748,630
Feb 27, 2026515.94528.15510.99524.29523.692.29%794,921
Feb 26, 2026505.00512.54491.00512.54511.950.44%684,819
Feb 25, 2026534.77539.00498.86510.30509.72-4.07%931,332
Feb 24, 2026503.70533.84494.52531.95531.345.79%877,330
Feb 23, 2026513.99547.20502.18502.85502.270.59%1,206,059
Feb 20, 2026488.00518.79480.00499.88499.312.74%1,021,071
Feb 19, 2026430.00491.40430.00486.56486.0010.40%820,075
Feb 18, 2026430.00445.61425.05440.71440.213.35%935,883
Feb 17, 2026433.08438.05415.90426.42425.93-1.36%839,241
Feb 13, 2026411.70436.12411.70432.31431.825.08%584,791
Feb 12, 2026414.40418.00406.80411.40410.93-0.52%458,141
Feb 11, 2026408.00419.40400.25413.54413.072.97%542,753